Canadian Derivatives Exchange*

Quotes

My quotes

The "My quotes" service gives you a quick and easy access to your quote page. To select your quotes, you must login or register to create your profile.

RY – Royal Bank of Canada

 Last update: September 30, 2014 at 7:30 a.m.   (Data 15 minutes delayed)
  Last price: 0.000 Net change: 0.000 Bid price: 79.940 Ask price: 79.940 30-day historical volatility: 11.09%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 51,147 Volume: 0
14 OCT 58.000 0 0 21.650 77.2% 20 0
14 OCT 60.000 0 0 19.650 70.1% 0 0
14 OCT 62.000 0 0 17.650 63.1% 40 0
14 OCT 64.000 0 0 15.700 58.0% 145 0
14 OCT 66.000 0 0 13.700 51.1% 10 0
14 OCT 68.000 0 0 11.700 44.4% 50 0
14 OCT 70.000 0 0 9.700 37.6% 60 0
14 OCT 72.000 0 0 7.750 33.7% 146 0
14 OCT 74.000 0 0 5.800 28.0% 568 0
14 OCT 76.000 0 0 3.900 22.5% 1,769 0
14 OCT 78.000 0 0 2.160 18.0% 1,370 0
14 OCT 80.000 0 0 0.860 15.4% 8,311 0
14 OCT 80.500 0 0 0.640 14.9% 10 0
14 OCT 81.000 0 0 0.490 14.9% 260 0
14 OCT 81.500 0 0 0.340 14.6% 10 0
14 OCT 82.000 0 0.400 0.230 14.4% 8,063 0
14 OCT 84.000 0.050 0.150 0.120 16.6% 2,365 0
14 OCT 86.000 0 0.100 0.090 17.5% 73 0
14 OCT 88.000 0 0 0.060 19.7% 1 0
14 OCT 90.000 0 0 0.060 23.4% 0 0
14 OCT 92.000 0 0 0.060 40.8% 0 0
14 OCT 94.000 0 0 0.060 45.9% 0 0
14 OCT 96.000 0 0 0.050 50.6% 0 0
14 OCT 98.000 0 0 0.050 50.5% 0 0
14 OCT 100.000 0 0 0.050 53.6% 0 0
14 NOV 64.000 0 0 15.650 39.0% 0 0
14 NOV 66.000 0 0 13.700 35.0% 0 0
14 NOV 68.000 0 0 11.750 31.0% 0 0
14 NOV 70.000 0 0 9.750 26.5% 0 0
14 NOV 72.000 0 0 7.800 23.2% 10 0
14 NOV 74.000 0 0 5.850 19.1% 0 0
14 NOV 76.000 0 0 4.050 16.0% 0 0
14 NOV 78.000 0 0 2.430 14.1% 16 0
14 NOV 80.000 0 0 1.260 13.0% 137 0
14 NOV 82.000 0 1.450 0.570 12.4% 379 0
14 NOV 84.000 0 8.000 0.240 12.6% 5,136 0
14 NOV 86.000 0 0 0.120 12.4% 72 0
14 NOV 88.000 0 0 0.090 13.0% 1,200 0
14 NOV 90.000 0 0 0.080 14.4% 0 0
14 NOV 92.000 0 0 0.080 16.5% 0 0
14 NOV 94.000 0 0 0.080 18.6% 0 0
14 NOV 96.000 0 0 0.080 20.5% 0 0
14 NOV 98.000 0 0 0.080 22.4% 0 0
14 NOV 100.000 0 0 0.080 24.2% 0 0
15 JAN 46.000 0 0 33.700 69.1% 25 0
15 JAN 48.000 0 0 31.700 64.9% 10 0
15 JAN 50.000 0 33.800 29.700 60.0% 16 0
15 JAN 52.000 0 0 27.700 56.1% 20 0
15 JAN 54.000 0 0 25.700 51.9% 1 0
15 JAN 56.000 0 0 23.700 47.9% 10 0
15 JAN 58.000 0 0 21.750 44.3% 0 0
15 JAN 60.000 0 0 19.750 40.4% 88 0
15 JAN 62.000 0 0 17.750 36.6% 50 0
15 JAN 64.000 0 25.600 15.750 32.9% 56 0
15 JAN 66.000 0 0 13.700 29.0% 1,575 0
15 JAN 68.000 0 0 11.800 26.2% 0 0
15 JAN 70.000 0 0 9.850 23.0% 520 0
15 JAN 72.000 0.500 0 8.000 20.4% 4,398 0
15 JAN 74.000 0.500 0 6.150 18.0% 431 0
15 JAN 76.000 0 0 4.550 16.5% 1,124 0
15 JAN 78.000 0 7.700 3.150 15.1% 1,096 0
15 JAN 80.000 0 4.350 2.030 14.3% 1,550 0
15 JAN 82.000 0 2.950 1.210 13.7% 918 0
15 JAN 84.000 0 0.750 0.680 13.4% 1,183 0
15 JAN 86.000 0 0.930 0.370 13.1% 283 0
15 JAN 88.000 0 2.000 0.230 13.7% 258 0
15 JAN 90.000 0 0 0.160 13.0% 104 0
15 JAN 92.000 0 0 0.150 13.8% 25 0
15 JAN 94.000 0 0 0.140 14.9% 0 0
15 JAN 96.000 0 0 0.150 16.0% 0 0
15 JAN 98.000 0 0 0.150 17.4% 0 0
15 JAN 100.000 0 0 0.150 18.7% 0 0
15 APR 64.000 0 0 15.800 28.3% 5 0
15 APR 66.000 0 0 13.750 25.2% 0 0
15 APR 68.000 0 0 11.900 22.9% 0 0
15 APR 70.000 0 0 9.950 20.5% 0 0
15 APR 72.000 0 0 8.250 18.8% 5 0
15 APR 74.000 0 0 6.550 17.3% 21 0
15 APR 76.000 0 0 5.150 16.2% 127 0
15 APR 78.000 0 9.000 3.850 15.4% 92 0
15 APR 80.000 0 0 2.720 14.5% 531 0
15 APR 82.000 0 0 1.880 13.9% 145 0
15 APR 84.000 0 0 1.230 13.3% 150 0
15 APR 86.000 0 0 0.810 13.1% 63 0
15 APR 88.000 0 0 0.520 12.9% 36 0
15 APR 90.000 0 0 0.330 12.7% 20 0
15 APR 92.000 0 0.270 0.230 11.4% 4 0
15 APR 94.000 0 0 0.180 11.9% 0 0
15 APR 96.000 0 0 0.160 12.3% 0 0
15 APR 98.000 0 0 0.150 13.2% 0 0
15 APR 100.000 0 0 0.250 15.5% 0 0
16 JAN 46.000 0 0 34.000 49.8% 91 0
16 JAN 48.000 0 0 32.050 46.7% 0 0
16 JAN 50.000 0 0 30.050 43.7% 0 0
16 JAN 52.000 0 0 28.050 40.7% 0 0
16 JAN 54.000 0 0 26.050 37.9% 30 0
16 JAN 56.000 0 0 24.050 35.1% 0 0
16 JAN 58.000 0 0 21.850 32.0% 1 0
16 JAN 60.000 0 0 20.000 29.9% 92 0
16 JAN 62.000 0 0 18.000 27.4% 1 0
16 JAN 64.000 0 0 16.050 25.0% 33 0
16 JAN 66.000 0 0 14.200 23.1% 108 0
16 JAN 68.000 0 0 12.400 21.4% 1,047 0
16 JAN 70.000 0 0 10.650 20.0% 335 0
16 JAN 72.000 0 0 9.150 19.0% 111 0
16 JAN 74.000 0 0 7.800 18.2% 749 0
16 JAN 76.000 0 0 6.600 17.5% 339 0
16 JAN 78.000 0 0 5.300 16.5% 194 0
16 JAN 80.000 0 0 4.350 16.1% 1,636 0
16 JAN 82.000 0 0 3.500 15.6% 191 0
16 JAN 84.000 1.050 4.000 2.770 15.1% 208 0
16 JAN 86.000 0 0 2.060 14.6% 51 0
16 JAN 88.000 0 0 1.580 14.3% 143 0
17 JAN 56.000 0 0 24.500 32.7% 75 0
17 JAN 58.000 0 0 22.500 30.3% 35 0
17 JAN 60.000 14.750 0 20.400 28.2% 31 0
17 JAN 62.000 0 0 18.400 26.0% 0 0
17 JAN 64.000 0 0 16.550 24.1% 0 0
17 JAN 66.000 0 0 14.800 22.5% 108 0
17 JAN 68.000 0 0 13.250 21.3% 5 0
17 JAN 70.000 0 0 11.750 20.2% 10 0
17 JAN 72.000 0 0 10.100 19.3% 54 0
17 JAN 74.000 0 0 8.850 18.5% 20 0
17 JAN 76.000 0 0 7.700 17.9% 100 0
17 JAN 78.000 0 0 6.650 17.2% 35 0
17 JAN 80.000 0 0 5.600 16.6% 35 0
17 JAN 82.000 0 0 4.800 16.2% 39 0
17 JAN 84.000 0 0 4.050 15.7% 9 0
17 JAN 86.000 1.550 4.600 3.300 15.2% 33 0
17 JAN 88.000 0 0 2.640 14.9% 37 0
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 51,672 Volume: 0
14 OCT 58.000 0 0 0.050 57.3% 80 0
14 OCT 60.000 0 0 0.060 54.2% 66 0
14 OCT 62.000 0 0 0.150 57.0% 55 0
14 OCT 64.000 0 0 0.150 50.2% 160 0
14 OCT 66.000 0 4.000 0.150 44.1% 367 0
14 OCT 68.000 0.030 0 0.150 38.8% 513 0
14 OCT 70.000 0 1.600 0.150 32.7% 2,357 0
14 OCT 72.000 0 0 0.150 27.5% 545 0
14 OCT 74.000 0.050 0 0.160 22.5% 1,029 0
14 OCT 76.000 0.050 1.000 0.270 18.6% 465 0
14 OCT 78.000 0 0 0.570 15.6% 5,853 0
14 OCT 80.000 0.220 0 1.340 13.5% 785 0
14 OCT 80.500 0 0 1.600 12.5% 51 0
14 OCT 81.000 0.050 0 1.940 12.0% 94 0
14 OCT 81.500 0 0 2.280 10.9% 59 0
14 OCT 82.000 0.050 0 2.730 10.4% 661 0
14 OCT 84.000 0 0 4.550 -- 10 0
14 OCT 86.000 0 0 6.600 -- 58 0
14 OCT 88.000 0 0 8.550 -- 50 0
14 OCT 90.000 0 0 10.550 -- 0 0
14 OCT 92.000 0 0 12.550 -- 0 0
14 OCT 94.000 0 0 14.550 -- 0 0
14 OCT 96.000 0 0 16.550 -- 0 0
14 OCT 98.000 0 0 18.550 -- 0 0
14 OCT 100.000 0 0 20.550 -- 0 0
14 NOV 64.000 0 0 0.150 30.7% 25 0
14 NOV 66.000 0 0 0.150 27.3% 20 0
14 NOV 68.000 0 0 0.170 24.5% 0 0
14 NOV 70.000 0 0 0.210 22.0% 0 0
14 NOV 72.000 0 0 0.300 19.8% 0 0
14 NOV 74.000 0 0 0.480 18.0% 25 0
14 NOV 76.000 0 0 0.780 16.6% 130 0
14 NOV 78.000 0.100 0 1.370 15.8% 174 0
14 NOV 80.000 0 0 2.320 15.5% 262 0
14 NOV 82.000 0 0 3.700 15.9% 194 0
14 NOV 84.000 0 0 5.400 17.2% 30 0
14 NOV 86.000 0 0 7.300 19.9% 20 0
14 NOV 88.000 0 0 9.250 22.8% 0 0
14 NOV 90.000 0 0 11.250 26.2% 0 0
14 NOV 92.000 0 0 13.250 29.4% 0 0
14 NOV 94.000 0 0 15.250 32.0% 0 0
14 NOV 96.000 0 0 17.250 34.9% 0 0
14 NOV 98.000 0 0 19.250 37.8% 0 0
14 NOV 100.000 0 0 21.250 40.5% 0 0
15 JAN 46.000 0 0.150 0.150 47.1% 5,317 0
15 JAN 48.000 0 0 0.160 44.5% 444 0
15 JAN 50.000 0 0 0.160 41.5% 1,013 0
15 JAN 52.000 0 0 0.160 38.3% 28 0
15 JAN 54.000 0 0 0.160 35.5% 133 0
15 JAN 56.000 0 0 0.170 33.2% 6,288 0
15 JAN 58.000 0 0 0.190 31.0% 300 0
15 JAN 60.000 0 5.000 0.190 28.2% 555 0
15 JAN 62.000 0 0 0.220 26.2% 367 0
15 JAN 64.000 0 0 0.250 24.2% 1,077 0
15 JAN 66.000 0 0 0.300 22.1% 998 0
15 JAN 68.000 0 0 0.380 20.5% 1,854 0
15 JAN 70.000 0 1.850 0.510 19.0% 2,521 0
15 JAN 72.000 0.050 0.680 0.680 17.4% 1,677 0
15 JAN 74.000 0 0 0.970 16.2% 317 0
15 JAN 76.000 0 0 1.370 15.0% 482 0
15 JAN 78.000 0 0 2.090 14.2% 563 0
15 JAN 80.000 0 0 2.930 13.3% 449 0
15 JAN 82.000 0 0 4.200 12.8% 492 0
15 JAN 84.000 0 0 5.700 12.5% 90 0
15 JAN 86.000 0 0 7.450 12.4% 22 0
15 JAN 88.000 0 0 9.350 12.7% 214 0
15 JAN 90.000 0 0 11.300 12.3% 0 0
15 JAN 92.000 0 0 13.250 13.3% 0 0
15 JAN 94.000 0 0 15.250 14.9% 0 0
15 JAN 96.000 0 0 17.250 15.7% 0 0
15 JAN 98.000 0 0 19.250 17.3% 60 0
15 JAN 100.000 0 0 21.350 21.3% 0 0
15 APR 64.000 0 0 0.500 19.9% 5 0
15 APR 66.000 0 2.500 0.630 18.7% 0 0
15 APR 68.000 0 0 0.760 17.7% 43 0
15 APR 70.000 0 0 1.000 16.9% 56 0
15 APR 72.000 0 0 1.350 16.1% 47 0
15 APR 74.000 0 0 1.800 15.4% 111 0
15 APR 76.000 0 2.750 2.410 14.6% 420 0
15 APR 78.000 0 0 3.150 13.9% 73 0
15 APR 80.000 0 0 4.150 13.4% 95 0
15 APR 82.000 0 0 5.300 12.7% 65 0
15 APR 84.000 0 0 6.750 12.3% 20 0
15 APR 86.000 0 0 8.300 12.1% 70 0
15 APR 88.000 0 0 10.050 11.8% 20 0
15 APR 90.000 0 0 11.900 12.0% 0 0
15 APR 92.000 0 0 13.800 12.7% 0 0
15 APR 94.000 0 0 15.750 10.7% 0 0
15 APR 96.000 0 0 17.700 13.4% 0 0
15 APR 98.000 0 0 19.700 18.5% 0 0
15 APR 100.000 0 0 22.050 14.6% 0 0
16 JAN 46.000 0.030 0 0.390 26.0% 657 0
16 JAN 48.000 0 0 0.430 24.9% 1,544 0
16 JAN 50.000 0 0 0.550 24.3% 238 0
16 JAN 52.000 0 0 0.640 23.4% 275 0
16 JAN 54.000 0 0 0.750 22.5% 1,051 0
16 JAN 56.000 0 0 0.890 21.8% 33 0
16 JAN 58.000 0 0 1.050 21.1% 540 0
16 JAN 60.000 0 1.150 1.150 20.0% 2,720 0
16 JAN 62.000 0 0 1.510 19.7% 42 0
16 JAN 64.000 0 0 1.790 19.0% 198 0
16 JAN 66.000 0 0 2.150 18.4% 243 0
16 JAN 68.000 0 0 2.640 17.9% 123 0
16 JAN 70.000 0 0 3.100 17.2% 1,427 0
16 JAN 72.000 0 0 3.750 16.8% 176 0
16 JAN 74.000 0 0 4.400 16.2% 46 0
16 JAN 76.000 0 0 5.250 15.9% 211 0
16 JAN 78.000 0 0 6.100 15.1% 166 0
16 JAN 80.000 0 7.200 7.150 14.7% 120 0
16 JAN 82.000 0 0 8.400 14.5% 412 0
16 JAN 84.000 0 0 9.650 14.0% 62 0
16 JAN 86.000 0 0 11.150 13.5% 39 0
16 JAN 88.000 0 0 12.650 13.0% 4 0
17 JAN 56.000 0 0 2.100 20.4% 289 0
17 JAN 58.000 0 0 2.460 20.0% 57 0
17 JAN 60.000 1.750 3.950 2.990 19.5% 60 0
17 JAN 62.000 0 0 3.450 19.1% 44 0
17 JAN 64.000 0 0 3.900 18.6% 0 0
17 JAN 66.000 0 0 4.450 18.1% 116 0
17 JAN 68.000 0 0 5.050 17.7% 10 0
17 JAN 70.000 0 5.400 5.400 16.9% 23 0
17 JAN 72.000 0 0 6.550 16.8% 22 0
17 JAN 74.000 0 0 7.400 16.4% 112 0
17 JAN 76.000 0 0 8.300 16.0% 25 0
17 JAN 78.000 0 0 9.250 15.5% 83 0
17 JAN 80.000 0 0 10.300 15.0% 33 0
17 JAN 82.000 0 0 11.800 14.7% 0 0
17 JAN 84.000 0 0 13.000 14.2% 25 0
17 JAN 86.000 0 0 14.300 13.7% 20 0
17 JAN 88.000 0 0 15.700 13.2% 2 0

Underlying equity quotations are a courtesy of the TSX and are delayed by at least 15 minutes.